Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.80 11.91 11.68 11.76 462,471 +0.07(+0.60%)
Jul 28, 2023 11.65 11.81 11.60 11.69 577,323 +0.17(+1.48%)
Jul 27, 2023 11.59 11.66 11.46 11.52 556,573 +0.00(+0.00%)
Jul 26, 2023 11.33 11.53 11.29 11.52 519,903 +0.18(+1.59%)
Jul 25, 2023 11.13 11.34 11.07 11.34 532,614 +0.18(+1.61%)
Jul 24, 2023 11.19 11.30 10.98 11.16 536,472 -0.08(-0.71%)
Jul 21, 2023 11.36 11.40 11.15 11.24 567,438 -0.01(-0.09%)
Jul 20, 2023 11.30 11.49 11.23 11.25 474,208 -0.04(-0.35%)
Jul 19, 2023 11.38 11.43 11.23 11.29 520,521 +0.00(+0.00%)
Jul 18, 2023 11.02 11.47 10.81 11.29 839,592 +0.18(+1.62%)
Jul 17, 2023 11.50 11.64 11.10 11.11 736,713 -0.41(-3.56%)
Jul 14, 2023 11.81 11.81 11.48 11.52 418,619 -0.31(-2.62%)
Jul 13, 2023 11.55 12.17 11.50 11.83 771,840 +0.27(+2.34%)
Jul 12, 2023 11.79 11.88 11.41 11.56 1,048,537 -0.03(-0.26%)
Jul 11, 2023 11.65 11.73 11.49 11.59 415,228 -0.06(-0.52%)
Jul 10, 2023 11.45 11.76 11.45 11.65 383,421 +0.24(+2.10%)
Jul 07, 2023 11.19 11.49 11.19 11.41 658,922 +0.22(+1.97%)
Jul 06, 2023 11.51 11.57 10.90 11.19 732,836 -0.39(-3.37%)
Jul 05, 2023 12.39 12.40 11.56 11.58 582,051 -0.92(-7.36%)
Jul 03, 2023 12.30 12.50 12.28 12.50 198,912 +0.18(+1.46%)
Jun 30, 2023 12.46 12.46 12.31 12.32 234,746 -0.07(-0.56%)
Jun 29, 2023 12.24 12.44 12.16 12.39 264,990 +0.17(+1.39%)
Jun 28, 2023 12.14 12.27 12.02 12.22 247,582 +0.04(+0.33%)
Jun 27, 2023 11.93 12.29 11.85 12.18 313,707 +0.32(+2.70%)
Jun 26, 2023 11.70 11.91 11.68 11.86 465,769 +0.08(+0.68%)
Jun 23, 2023 11.87 12.14 11.69 11.78 702,896 -0.32(-2.64%)
Jun 22, 2023 12.00 12.16 11.78 12.10 321,580 +0.06(+0.50%)
Jun 21, 2023 12.05 12.12 11.89 12.04 284,733 -0.02(-0.17%)
Jun 20, 2023 11.92 12.09 11.78 12.06 473,625 +0.16(+1.34%)
Jun 16, 2023 12.39 12.41 11.87 11.90 723,739 -0.37(-3.02%)
Jun 15, 2023 12.44 12.53 12.16 12.27 821,276 +1.62(+15.21%)
May 08, 2023 10.70 10.84 10.58 10.65 422,670 -0.05(-0.47%)
May 05, 2023 10.86 10.98 10.60 10.70 468,522 +0.01(+0.09%)
May 04, 2023 10.52 10.82 10.47 10.69 519,397 +0.13(+1.23%)
May 03, 2023 11.12 11.21 10.38 10.56 745,810 -0.65(-5.80%)
May 02, 2023 11.12 11.32 11.07 11.21 603,550 +0.05(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback